Leafly Holdings, Inc. (LFLY)
OTCMKTS
· Delayed Price · Currency is USD
0.2000
+0.0148 (7.99%)
Mar 31, 2025, 10:08 AM EST
Leafly Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 31, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 2.43% | 439 |
Mar 28, 2025 | 0.19 | 0.23 | 0.19 | 0.20 | 0.20 | -2.37% | 18,837 |
Mar 27, 2025 | 0.21 | 0.24 | 0.20 | 0.20 | 0.20 | - | 13,755 |
Mar 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.35% | 1,349 |
Mar 25, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 7.43% | 17,432 |
Mar 24, 2025 | 0.24 | 0.24 | 0.18 | 0.21 | 0.21 | -25.00% | 9,309 |
Mar 21, 2025 | 0.20 | 0.28 | 0.20 | 0.28 | 0.28 | 39.30% | 522 |
Mar 20, 2025 | 0.28 | 0.28 | 0.20 | 0.20 | 0.20 | -22.69% | 2,106 |
Mar 19, 2025 | 0.22 | 0.29 | 0.22 | 0.26 | 0.26 | 30.00% | 1,708 |
Mar 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,197 |
Mar 17, 2025 | 0.29 | 0.29 | 0.20 | 0.20 | 0.20 | -30.31% | 10,593 |
Mar 14, 2025 | 0.22 | 0.29 | 0.22 | 0.29 | 0.29 | 33.49% | 1,960 |
Mar 13, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -24.16% | 3,663 |
Mar 12, 2025 | 0.20 | 0.28 | 0.20 | 0.28 | 0.28 | 5.59% | 1,401 |
Mar 11, 2025 | 0.25 | 0.27 | 0.20 | 0.27 | 0.27 | 11.88% | 7,158 |
Mar 10, 2025 | 0.27 | 0.29 | 0.23 | 0.24 | 0.24 | 4.35% | 23,457 |
Mar 7, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | - | 2,063 |
Mar 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,591 |
Mar 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 518 |
Mar 4, 2025 | 0.23 | 0.30 | 0.23 | 0.23 | 0.23 | - | 11,472 |
Mar 3, 2025 | 0.22 | 0.30 | 0.22 | 0.23 | 0.23 | 4.31% | 2,788 |
Feb 28, 2025 | 0.22 | 0.32 | 0.22 | 0.22 | 0.22 | - | 1,304 |
Feb 27, 2025 | 0.22 | 0.25 | 0.22 | 0.22 | 0.22 | -4.13% | 2,873 |
Feb 26, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 11,170 |
Feb 25, 2025 | 0.35 | 0.35 | 0.23 | 0.24 | 0.24 | 4.35% | 6,418 |
Feb 24, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 4.31% | 3,404 |
Feb 21, 2025 | 0.35 | 0.35 | 0.22 | 0.22 | 0.22 | -6.17% | 4,338 |
Feb 20, 2025 | 0.23 | 0.32 | 0.22 | 0.24 | 0.24 | -0.11% | 15,911 |
Feb 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 1,884 |
Feb 18, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -10.29% | 8,149 |
Feb 14, 2025 | 0.30 | 0.30 | 0.23 | 0.27 | 0.27 | -16.31% | 9,459 |
Feb 13, 2025 | 0.26 | 0.32 | 0.25 | 0.32 | 0.32 | 9.40% | 19,340 |
Feb 12, 2025 | 0.26 | 0.32 | 0.26 | 0.29 | 0.29 | 12.03% | 8,758 |
Feb 11, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.30% | 3,565 |
Feb 10, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 1,504 |
Feb 7, 2025 | 0.33 | 0.33 | 0.26 | 0.27 | 0.27 | -10.30% | 19,339 |
Feb 6, 2025 | 0.31 | 0.36 | 0.28 | 0.30 | 0.30 | -20.25% | 57,126 |
Feb 5, 2025 | 0.34 | 0.39 | 0.30 | 0.38 | 0.38 | 25.64% | 25,078 |
Feb 4, 2025 | 0.40 | 0.40 | 0.30 | 0.30 | 0.30 | -24.88% | 24,824 |
Feb 3, 2025 | 0.28 | 0.40 | 0.28 | 0.40 | 0.40 | 21.18% | 28,586 |
Jan 31, 2025 | 0.33 | 0.35 | 0.29 | 0.33 | 0.33 | -0.30% | 70,144 |
Jan 30, 2025 | 0.30 | 0.34 | 0.27 | 0.33 | 0.33 | 13.75% | 27,185 |
Jan 29, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 3.12% | 8,810 |
Jan 28, 2025 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | 7.71% | 11,445 |
Jan 27, 2025 | 0.28 | 0.32 | 0.26 | 0.26 | 0.26 | -18.13% | 16,212 |
Jan 24, 2025 | 0.26 | 0.36 | 0.26 | 0.32 | 0.32 | 18.52% | 47,729 |
Jan 23, 2025 | 0.28 | 0.31 | 0.26 | 0.27 | 0.27 | -3.57% | 22,149 |
Jan 22, 2025 | 0.32 | 0.40 | 0.26 | 0.28 | 0.28 | -0.04% | 67,265 |
Jan 21, 2025 | 0.36 | 0.41 | 0.28 | 0.28 | 0.28 | -19.99% | 101,403 |
Jan 17, 2025 | 0.41 | 0.80 | 0.28 | 0.35 | 0.35 | -38.25% | 281,340 |